Chinney Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-09 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-08 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-06 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-05 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-02-01 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-01-31 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-01-30 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-01-29 | 0.950 | 0.950 | 0.950 | 0.950 | 0.915 | 0 |
| 2024-01-26 | 0.880 | 0.950 | 0.880 | 0.950 | 0.915 | 56,000 |
| 2024-01-25 | 0.900 | 0.900 | 0.900 | 0.900 | 0.867 | 0 |
| 2024-01-24 | 0.900 | 0.900 | 0.900 | 0.900 | 0.867 | 0 |
| 2024-01-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.867 | 32,000 |
| 2024-01-22 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-19 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-18 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-17 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-16 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-12 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.877 | 0 |
| 2024-01-10 | 0.900 | 0.900 | 0.900 | 0.900 | 0.867 | 20,000 |
| 2024-01-09 | 0.940 | 0.940 | 0.940 | 0.940 | 0.905 | 0 |
| 2024-01-08 | 0.940 | 0.940 | 0.940 | 0.940 | 0.905 | 0 |
| 2024-01-05 | 0.940 | 0.940 | 0.940 | 0.940 | 0.905 | 0 |
| 2024-01-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.905 | 0 |
| 2024-01-03 | 0.920 | 0.940 | 0.900 | 0.940 | 0.905 | 48,000 |
| 2024-01-02 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 8,000 |
| 2023-12-21 | 1.010 | 1.010 | 1.010 | 1.010 | 0.973 | 4,000 |
| 2023-12-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-12-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-30 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.963 | 0 |
| 2023-11-20 | 0.980 | 1.000 | 0.980 | 1.000 | 0.963 | 100,000 |
| 2023-11-17 | 1.010 | 1.010 | 1.010 | 1.010 | 0.973 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-04 | 0.0250 HKD |
| 2023-09-05 | 0.0500 HKD |
| 2022-09-06 | 0.0500 HKD |
| 2021-08-31 | 0.0500 HKD |
| 2020-09-01 | 0.0500 HKD |
| 2019-09-03 | 0.0500 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.